Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suncoke Energy Inc (NY: SXC )

10.52 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 6.162 6.340 6.081 6.260 1,476,601 +0.17(+2.79%)
Mar 30, 2021 6.081 6.171 5.947 6.090 931,954 -0.01(-0.15%)
Mar 29, 2021 6.153 6.385 6.010 6.099 1,411,000 -0.11(-1.73%)
Mar 26, 2021 5.814 6.206 5.769 6.206 1,311,619 +0.54(+9.45%)
Mar 25, 2021 5.581 5.724 5.296 5.671 1,489,099 +0.00(+0.00%)
Mar 24, 2021 5.635 5.974 5.635 5.671 1,796,322 +0.17(+3.08%)
Mar 23, 2021 5.831 5.894 5.492 5.501 1,316,357 -0.46(-7.78%)
Mar 22, 2021 6.171 6.242 5.907 5.965 992,154 -0.28(-4.43%)
Mar 19, 2021 6.269 6.430 5.921 6.242 7,425,718 -0.01(-0.14%)
Mar 18, 2021 6.358 6.724 6.251 6.251 1,306,183 -0.15(-2.37%)
Mar 17, 2021 5.903 6.501 5.867 6.403 1,903,303 +0.44(+7.34%)
Mar 16, 2021 6.421 6.430 5.912 5.965 1,395,011 -0.48(-7.48%)
Mar 15, 2021 6.849 6.876 6.367 6.448 1,586,508 -0.23(-3.48%)
Mar 12, 2021 6.573 6.742 6.428 6.680 1,308,932 +0.07(+1.08%)
Mar 11, 2021 6.430 6.671 6.340 6.608 1,679,100 +0.21(+3.35%)
Mar 10, 2021 6.081 6.416 6.028 6.394 1,196,430 +0.30(+4.99%)
Mar 09, 2021 6.064 6.139 5.782 6.090 1,040,354 +0.12(+1.94%)
Mar 08, 2021 6.055 6.064 5.733 5.974 1,685,865 +0.07(+1.21%)
Mar 05, 2021 5.635 5.921 5.537 5.903 1,787,422 +0.41(+7.48%)
Mar 04, 2021 6.037 6.126 5.438 5.492 1,824,022 -0.56(-9.29%)
Mar 03, 2021 6.001 6.189 5.974 6.055 2,256,482 +0.07(+1.19%)
Mar 02, 2021 5.858 6.113 5.769 5.983 697,370 +0.12(+1.98%)
Mar 01, 2021 5.903 6.028 5.845 5.867 804,246 +0.16(+2.82%)
Feb 26, 2021 5.921 6.010 5.572 5.706 1,244,879 -0.26(-4.34%)
Feb 25, 2021 6.439 6.490 5.965 5.965 1,340,324 -0.45(-6.96%)
Feb 24, 2021 6.198 6.510 6.198 6.412 1,207,694 +0.21(+3.46%)
Feb 23, 2021 5.858 6.314 5.796 6.198 1,310,789 +0.27(+4.52%)
Feb 22, 2021 5.644 5.992 5.523 5.930 1,576,420 +0.25(+4.40%)
Feb 19, 2021 5.403 5.706 5.403 5.680 729,884 +0.31(+5.82%)
Feb 18, 2021 5.671 5.769 5.367 5.367 780,135 -0.31(-5.50%)
Feb 17, 2021 5.618 5.821 5.547 5.680 1,062,725 +0.14(+2.56%)
Feb 16, 2021 5.529 5.653 5.388 5.538 1,023,681 +0.18(+3.30%)
Feb 12, 2021 5.149 5.361 5.060 5.361 808,208 +0.19(+3.77%)
Feb 11, 2021 5.016 5.166 4.910 5.166 925,176 +0.16(+3.18%)
Feb 10, 2021 5.175 5.202 4.936 5.007 719,025 -0.10(-1.91%)
Feb 09, 2021 5.237 5.237 4.919 5.105 950,003 -0.11(-2.04%)
Feb 08, 2021 5.264 5.290 5.087 5.211 868,848 +0.13(+2.61%)
Feb 05, 2021 5.069 5.087 4.950 5.078 917,628 +0.13(+2.68%)
Feb 04, 2021 5.202 5.202 4.653 4.945 1,126,540 +0.05(+1.08%)
Feb 03, 2021 4.733 4.936 4.733 4.892 1,064,787 +0.16(+3.36%)
Feb 02, 2021 4.910 4.945 4.715 4.733 727,096 -0.07(-1.47%)
Feb 01, 2021 4.476 4.821 4.432 4.804 1,836,762 +0.44(+10.14%)
Jan 29, 2021 4.591 4.653 4.344 4.361 742,082 -0.18(-3.90%)
Jan 28, 2021 4.618 4.742 4.521 4.538 1,405,915 -0.05(-1.16%)
Jan 27, 2021 4.547 4.689 4.339 4.591 1,057,245 -0.06(-1.33%)
Jan 26, 2021 4.910 4.963 4.645 4.653 644,080 -0.19(-4.01%)
Jan 25, 2021 4.963 4.963 4.662 4.848 854,046 -0.12(-2.32%)
Jan 22, 2021 4.724 4.990 4.609 4.963 756,664 +0.14(+2.94%)
Jan 21, 2021 5.264 5.264 4.751 4.821 1,171,442 -0.41(-7.78%)
Jan 20, 2021 5.202 5.286 5.166 5.228 762,177 +0.12(+2.25%)
Jan 19, 2021 5.051 5.175 5.043 5.113 907,764 +0.14(+2.85%)
Jan 15, 2021 5.078 5.149 4.910 4.972 1,122,110 -0.24(-4.58%)
Jan 14, 2021 5.220 5.343 5.105 5.211 632,278 +0.03(+0.51%)
Jan 13, 2021 5.512 5.538 5.122 5.184 669,749 -0.33(-5.94%)
Jan 12, 2021 5.105 5.529 5.016 5.512 876,075 +0.46(+9.11%)
Jan 11, 2021 4.733 5.069 4.733 5.051 508,838 +0.23(+4.77%)
Jan 08, 2021 4.981 5.000 4.746 4.821 898,411 -0.16(-3.20%)
Jan 07, 2021 4.972 5.175 4.919 4.981 895,951 +0.07(+1.44%)
Jan 06, 2021 4.423 5.078 4.423 4.910 1,812,776 +0.58(+13.50%)
Jan 05, 2021 4.123 4.375 4.078 4.326 1,431,516 +0.22(+5.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.